Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 19.43 | 19.60 | 19.31 | 19.43 | 602,813 | -0.14(-0.72%) |
Jul 29, 2010 | 19.76 | 19.89 | 19.34 | 19.57 | 528,244 | -0.14(-0.71%) |
Jul 28, 2010 | 20.03 | 20.03 | 19.62 | 19.71 | 454,836 | -0.26(-1.31%) |
Jul 27, 2010 | 19.85 | 20.04 | 19.79 | 19.97 | 559,234 | +0.21(+1.09%) |
Jul 26, 2010 | 19.36 | 19.77 | 19.36 | 19.76 | 390,069 | +0.34(+1.76%) |
Jul 23, 2010 | 19.32 | 19.53 | 19.19 | 19.42 | 442,859 | +0.07(+0.35%) |
Jul 22, 2010 | 19.18 | 19.50 | 19.18 | 19.35 | 600,131 | +0.30(+1.58%) |
Jul 21, 2010 | 19.29 | 19.30 | 18.98 | 19.05 | 554,228 | -0.19(-0.98%) |
Jul 20, 2010 | 18.92 | 19.31 | 18.89 | 19.24 | 499,473 | +0.17(+0.88%) |
Jul 19, 2010 | 18.87 | 19.16 | 18.83 | 19.07 | 571,967 | +0.29(+1.57%) |
Jul 16, 2010 | 18.77 | 19.22 | 18.74 | 18.77 | 386,539 | -0.49(-2.54%) |
Jul 15, 2010 | 19.28 | 19.33 | 18.97 | 19.26 | 529,953 | +0.02(+0.10%) |
Jul 14, 2010 | 19.26 | 19.38 | 19.09 | 19.24 | 551,361 | -0.09(-0.49%) |
Jul 13, 2010 | 19.27 | 19.40 | 19.20 | 19.34 | 384,478 | +0.27(+1.41%) |
Jul 12, 2010 | 18.99 | 19.12 | 18.91 | 19.07 | 418,468 | +0.05(+0.25%) |
Jul 09, 2010 | 19.02 | 19.06 | 18.96 | 19.02 | 349,178 | -0.01(-0.07%) |
Jul 08, 2010 | 18.81 | 19.06 | 18.76 | 19.03 | 1,011,597 | +0.39(+2.08%) |
Jul 07, 2010 | 18.14 | 18.69 | 18.08 | 18.65 | 627,158 | +0.58(+3.19%) |
Jul 06, 2010 | 18.16 | 18.31 | 17.94 | 18.07 | 2,638 | +0.10(+0.56%) |
Jul 02, 2010 | 17.97 | 18.10 | 17.90 | 17.97 | 636,318 | -0.02(-0.11%) |
Jul 01, 2010 | 17.99 | 18.35 | 17.87 | 17.99 | 149 | -0.13(-0.70%) |
Jun 30, 2010 | 18.25 | 18.48 | 18.10 | 18.12 | 349 | -0.11(-0.62%) |
Jun 29, 2010 | 18.53 | 18.54 | 18.12 | 18.23 | 838,219 | -0.46(-2.47%) |
Jun 25, 2010 | 18.69 | 18.77 | 18.35 | 18.69 | 522,287 | +0.19(+1.01%) |
Jun 24, 2010 | 18.47 | 18.69 | 18.44 | 18.51 | 294,276 | -0.06(-0.32%) |
Jun 23, 2010 | 18.79 | 18.85 | 18.53 | 18.57 | 322,878 | -0.26(-1.39%) |
Jun 22, 2010 | 19.14 | 19.29 | 18.79 | 18.83 | 405,661 | -0.33(-1.71%) |
Jun 21, 2010 | 19.45 | 19.45 | 19.06 | 19.16 | 366,996 | -0.05(-0.28%) |
Jun 18, 2010 | 19.21 | 19.22 | 19.01 | 19.21 | 358,505 | +0.12(+0.63%) |
Jun 17, 2010 | 18.97 | 19.13 | 18.93 | 19.09 | 246,114 | +0.07(+0.39%) |
Jun 16, 2010 | 18.74 | 19.09 | 18.60 | 19.01 | 261,071 | +0.16(+0.85%) |
Jun 15, 2010 | 18.81 | 18.89 | 18.73 | 18.85 | 641,209 | +0.19(+1.01%) |
Jun 14, 2010 | 18.78 | 18.86 | 18.62 | 18.67 | 476,184 | -0.01(-0.07%) |
Jun 11, 2010 | 18.65 | 18.76 | 18.50 | 18.68 | 302,145 | -0.01(-0.07%) |
Jun 10, 2010 | 18.36 | 18.72 | 18.26 | 18.69 | 927,544 | +0.65(+3.60%) |
Jun 09, 2010 | 18.37 | 18.37 | 18.00 | 18.04 | 734,866 | -0.18(-0.99%) |
Jun 08, 2010 | 17.98 | 18.23 | 17.85 | 18.22 | 837,689 | +0.32(+1.80%) |
Jun 07, 2010 | 18.20 | 18.28 | 17.89 | 17.90 | 681,298 | +0.15(+0.83%) |
Jun 04, 2010 | 17.75 | 18.24 | 17.71 | 17.75 | 459,072 | -0.61(-3.32%) |
Jun 03, 2010 | 18.31 | 18.44 | 18.14 | 18.36 | 388,505 | +0.21(+1.14%) |
Jun 02, 2010 | 17.83 | 18.18 | 17.75 | 18.16 | 543,396 | +0.43(+2.42%) |
Jun 01, 2010 | 18.06 | 18.30 | 17.69 | 17.73 | 470,497 | -0.44(-2.43%) |
May 28, 2010 | 18.17 | 18.41 | 18.12 | 18.17 | 374,830 | -0.01(-0.04%) |
May 27, 2010 | 18.05 | 18.20 | 17.96 | 18.18 | 589,292 | +0.39(+2.18%) |
May 26, 2010 | 17.78 | 18.05 | 17.75 | 17.79 | 812,129 | +0.09(+0.53%) |
May 25, 2010 | 17.61 | 17.76 | 17.33 | 17.69 | 802,260 | -0.23(-1.27%) |
May 24, 2010 | 17.86 | 18.24 | 17.82 | 17.92 | 840,498 | -0.03(-0.19%) |
May 21, 2010 | 17.98 | 18.04 | 17.75 | 17.96 | 727,434 | -0.02(-0.13%) |
May 20, 2010 | 18.12 | 18.24 | 17.97 | 17.98 | 1,015,525 | -0.79(-4.23%) |
May 19, 2010 | 18.76 | 19.04 | 18.57 | 18.77 | 736,684 | -0.07(-0.39%) |
May 18, 2010 | 19.04 | 19.18 | 18.81 | 18.85 | 955,425 | +0.00(+0.00%) |
May 17, 2010 | 18.54 | 18.99 | 18.46 | 18.85 | 756,389 | +0.24(+1.32%) |
May 14, 2010 | 18.60 | 18.97 | 18.55 | 18.60 | 383,863 | -0.43(-2.26%) |
May 13, 2010 | 19.03 | 19.18 | 18.94 | 19.03 | 317,244 | -0.07(-0.35%) |
May 12, 2010 | 18.89 | 19.17 | 18.74 | 19.10 | 348,964 | +0.21(+1.09%) |
May 11, 2010 | 18.82 | 19.08 | 18.80 | 18.89 | 470,735 | +0.28(+1.49%) |
May 10, 2010 | 18.40 | 18.62 | 18.34 | 18.61 | 777,257 | +0.53(+2.93%) |
May 07, 2010 | 18.33 | 18.44 | 17.83 | 18.09 | 989,537 | -0.29(-1.58%) |
May 06, 2010 | 18.89 | 19.19 | 17.20 | 18.38 | 1,308,366 | -1.00(-5.16%) |
May 05, 2010 | 19.38 | 19.40 | 18.95 | 19.38 | 767,120 | -0.01(-0.03%) |
May 04, 2010 | 19.58 | 19.65 | 19.19 | 19.38 | 563,867 | -0.36(-1.84%) |